BLACKROCK $268.46

down -8.03


19/6/2013 04:19 PM  |  NYSE : BLK  |  Industries : Finance and Insurance / Securities and Commodity Contracts Intermediation and Brokerage
Type:

BLK historical data

Date Open High Low Close Volume
9/5/2008 209.99 212.84 202.89 211.55 4401
9/4/2008 219.30 220.43 210.52 210.91 3182
9/3/2008 219.70 223.19 214.66 221.55 2754
9/2/2008 220.99 227.10 217.78 219.70 5090
8/29/2008 217.25 219.36 216.16 217.25 2528
8/28/2008 212.10 218.75 211.29 218.75 3192
8/27/2008 207.50 213.94 205.74 212.95 3008
8/26/2008 207.13 208.66 203.63 207.70 3277
8/25/2008 212.50 212.50 206.62 206.62 3707
8/22/2008 212.40 213.97 208.88 213.30 2903
8/21/2008 205.37 212.26 205.37 211.45 2501
8/20/2008 207.40 212.42 205.20 210.60 3906
8/19/2008 207.50 210.00 204.40 208.20 4384
8/18/2008 216.70 217.39 210.23 210.30 2358
8/15/2008 218.83 222.23 214.25 216.70 3119
8/14/2008 218.01 222.90 213.92 217.50 15190
8/13/2008 224.60 225.35 218.95 220.15 5194
8/12/2008 229.50 233.90 222.28 224.57 7028
8/11/2008 222.00 231.36 218.89 230.75 6931
8/8/2008 216.32 225.96 215.26 222.58 3113
8/7/2008 222.24 223.12 214.75 217.19 4613
8/6/2008 228.00 228.11 221.68 223.60 3715
8/5/2008 217.10 228.25 217.10 228.25 6867
8/4/2008 217.88 220.60 214.50 217.40 3728
8/1/2008 217.50 220.94 211.74 219.32 5677
7/31/2008 217.99 221.23 216.05 216.71 4172
7/30/2008 221.95 226.50 213.32 221.50 5014
7/29/2008 211.75 221.20 210.01 221.20 5953
7/28/2008 217.43 221.09 209.07 209.45 5667
7/25/2008 212.25 220.08 209.44 218.30 5026
7/24/2008 223.91 223.91 210.88 212.00 6985
7/23/2008 217.14 224.63 215.16 222.57 9588
7/22/2008 212.00 220.92 204.05 220.92 8651
7/21/2008 217.06 222.99 210.31 213.20 7466
7/18/2008 207.90 222.88 204.49 218.00 16737
7/17/2008 191.99 215.63 185.40 208.26 25611
7/16/2008 164.40 179.84 162.25 178.95 24571
7/15/2008 165.25 169.22 156.20 164.18 14754
7/14/2008 176.38 179.00 166.31 166.63 6697
7/11/2008 169.43 176.91 167.70 174.71 11652
7/10/2008 168.25 178.01 166.20 172.95 9264
7/9/2008 174.06 175.51 166.01 166.68 8472
7/8/2008 162.41 174.05 161.35 174.05 7941
7/7/2008 169.99 171.82 162.25 164.21 10933
7/2/2008 177.99 180.00 166.82 168.10 12076
7/1/2008 173.74 178.69 170.31 176.03 10296
6/30/2008 182.07 182.07 171.86 177.00 9897
6/27/2008 182.55 183.26 176.61 177.60 29151
6/26/2008 186.00 186.55 180.32 180.70 6432
6/25/2008 193.55 196.43 188.25 189.55 7407
6/24/2008 202.69 202.69 191.69 194.12 7304
6/23/2008 204.63 206.10 197.36 199.56 7387
6/20/2008 204.20 204.74 194.07 197.00 5836
Marketplace
Trading Center